ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

ITC Call Put options target price & charts for ITC Limited

ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products

Lot size for ITC LTD ITC is 1600

  ITC Most Active Call Put Options If you want a more indepth option chain analysis of ITC Limited, then click here

 

Available expiries for ITC

ITC Expiry as on: 30 Dec, 2025. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

ITC SPOT Price: 403.05 as on 04 Dec, 2025

ITC Limited (ITC) target & price

ITC Target Price
Target up: 406.38
Target up: 405.55
Target up: 404.72
Target down: 401.88
Target down: 401.05
Target down: 400.22
Target down: 397.38

Date Close Open High Low Volume
04 Thu Dec 2025403.05400.10403.55399.058.06 M
03 Wed Dec 2025400.50401.70402.20398.8510.77 M
02 Tue Dec 2025400.95404.25405.50400.508.09 M
01 Mon Dec 2025404.25402.80405.50398.2013.44 M
28 Fri Nov 2025404.25404.30405.00402.506.88 M
27 Thu Nov 2025404.30403.50405.95402.108.68 M
26 Wed Nov 2025402.30401.00403.95400.9511.44 M
25 Tue Nov 2025400.80403.55404.50400.108.2 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 410 420 450 These will serve as resistance

Maximum PUT writing has been for strikes: 390 400 410 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 400 380 405 410

Put to Call Ratio (PCR) has decreased for strikes: 420 370 385 395

ITC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255.200.3%5.452.11%0.61
Wed 03 Dec, 20254.5011.14%7.206.4%0.6
Tue 02 Dec, 20254.9525.82%7.15-7.73%0.63
Mon 01 Dec, 20256.356.39%5.5521.02%0.85
Fri 28 Nov, 20256.353.56%5.00-1.18%0.75
Thu 27 Nov, 20256.4515.37%4.805.59%0.79
Wed 26 Nov, 20256.1523.94%5.6515.42%0.86
Tue 25 Nov, 20255.8082.61%6.8072.31%0.92
Mon 24 Nov, 20257.4564.94%5.4531.76%0.98
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253.15-1.54%8.352.44%0.39
Wed 03 Dec, 20252.750.91%10.50-0.14%0.37
Tue 02 Dec, 20253.104.74%10.20-0.96%0.37
Mon 01 Dec, 20254.102.31%8.151.53%0.4
Fri 28 Nov, 20254.054.94%7.60-2.13%0.4
Thu 27 Nov, 20254.1017.93%7.25-1.6%0.43
Wed 26 Nov, 20254.0022.46%8.506.25%0.51
Tue 25 Nov, 20253.8542.7%9.9025.25%0.59
Mon 24 Nov, 20255.0542.31%8.0530.07%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.855.55%11.900.2%0.28
Wed 03 Dec, 20251.65-8.15%14.200.8%0.3
Tue 02 Dec, 20251.85-6.7%13.651.62%0.27
Mon 01 Dec, 20252.553.58%11.456.01%0.25
Fri 28 Nov, 20252.455.01%10.95-0.43%0.24
Thu 27 Nov, 20252.5557.63%10.80-0.43%0.25
Wed 26 Nov, 20252.4518.86%12.00-3.49%0.4
Tue 25 Nov, 20252.4526.58%13.3524.87%0.5
Mon 24 Nov, 20253.2538.15%11.3034.95%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.103.55%16.050.08%0.34
Wed 03 Dec, 20251.002.88%18.702.34%0.35
Tue 02 Dec, 20251.209.88%18.100%0.35
Mon 01 Dec, 20251.5514.64%15.55-0.43%0.39
Fri 28 Nov, 20251.458.24%14.90-0.85%0.45
Thu 27 Nov, 20251.557.32%14.75-0.76%0.49
Wed 26 Nov, 20251.5010.52%16.102.16%0.53
Tue 25 Nov, 20251.608.86%17.3025.27%0.57
Mon 24 Nov, 20252.0540.62%14.8566.13%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.650.85%19.300%0.16
Wed 03 Dec, 20250.65-0.12%19.300%0.16
Tue 02 Dec, 20250.701.97%19.300%0.16
Mon 01 Dec, 20250.95-0.25%19.300%0.16
Fri 28 Nov, 20250.90-3.32%19.303.1%0.16
Thu 27 Nov, 20250.901.44%18.900.78%0.15
Wed 26 Nov, 20250.9524.96%20.152.4%0.15
Tue 25 Nov, 20251.00-7.38%22.3013.64%0.19
Mon 24 Nov, 20251.3539.69%19.1520.88%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.452.83%25.50-5.13%0.17
Wed 03 Dec, 20250.452.35%28.05-1.58%0.18
Tue 02 Dec, 20250.504.14%27.35-0.94%0.19
Mon 01 Dec, 20250.6518.07%24.35-0.62%0.2
Fri 28 Nov, 20250.600.37%24.00-0.62%0.24
Thu 27 Nov, 20250.605.91%24.153.85%0.24
Wed 26 Nov, 20250.6518.25%24.8520.46%0.25
Tue 25 Nov, 20250.7512.34%26.7072.67%0.24
Mon 24 Nov, 20250.9513.95%24.0028.21%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.30-2.65%29.750%0.05
Wed 03 Dec, 20250.30-0.33%29.750%0.05
Tue 02 Dec, 20250.3512.95%29.750%0.05
Mon 01 Dec, 20250.450.38%29.75-2.17%0.06
Fri 28 Nov, 20250.40-1.48%29.900%0.06
Thu 27 Nov, 20250.4030.97%29.900%0.06
Wed 26 Nov, 20250.4526.02%29.900%0.07
Tue 25 Nov, 20250.556.03%29.9035.29%0.09
Mon 24 Nov, 20250.7010.21%27.109.68%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.25-1.89%37.000%0.11
Wed 03 Dec, 20250.25-0.25%37.000%0.11
Tue 02 Dec, 20250.25-1.12%37.001.7%0.11
Mon 01 Dec, 20250.30-1.04%33.40-2.22%0.11
Fri 28 Nov, 20250.30-2.04%33.700%0.11
Thu 27 Nov, 20250.302.97%33.701.69%0.11
Wed 26 Nov, 20250.30230.27%35.20-0.56%0.11
Tue 25 Nov, 20250.4033.61%35.554.71%0.36
Mon 24 Nov, 20250.5526.64%33.0511.84%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.200%36.500%0.02
Wed 03 Dec, 20250.20-0.41%36.500%0.02
Tue 02 Dec, 20250.20-0.4%36.500%0.02
Mon 01 Dec, 20250.251.65%36.500%0.02
Fri 28 Nov, 20250.2516.83%36.500%0.02
Thu 27 Nov, 20250.2036.84%36.500%0.02
Wed 26 Nov, 20250.20108.22%36.500%0.03
Tue 25 Nov, 20250.302.82%36.500%0.05
Mon 24 Nov, 20250.4018.33%36.50300%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.20-0.67%48.500%0.13
Wed 03 Dec, 20250.20-1.34%48.509.38%0.13
Tue 02 Dec, 20250.20-3.02%47.000.48%0.12
Mon 01 Dec, 20250.2513.64%43.95-0.24%0.11
Fri 28 Nov, 20250.20-0.35%43.600.73%0.13
Thu 27 Nov, 20250.20-0.87%44.000.24%0.13
Wed 26 Nov, 20250.201.58%44.35-0.24%0.13
Tue 25 Nov, 20250.300.22%45.708.99%0.13
Mon 24 Nov, 20250.353.04%42.6014.89%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.150%47.000%0.25
Wed 03 Dec, 20250.1577.78%47.000%0.25
Tue 02 Dec, 20250.1580%47.000%0.44
Mon 01 Dec, 20250.100%47.000%0.8
Fri 28 Nov, 20250.1025%47.000%0.8
Thu 27 Nov, 20250.15-47.000%1
Wed 26 Nov, 20253.00-47.000%-
Tue 25 Nov, 20253.00-47.00--
Mon 24 Nov, 20253.00-49.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.10-1.63%53.900%0.12
Wed 03 Dec, 20250.15-1.99%53.900%0.12
Tue 02 Dec, 20250.15-0.4%53.900%0.12
Mon 01 Dec, 20250.15-5.26%53.900%0.12
Fri 28 Nov, 20250.153.1%53.900%0.11
Thu 27 Nov, 20250.152.79%53.900%0.12
Wed 26 Nov, 20250.1512.05%53.900%0.12
Tue 25 Nov, 20250.15-0.44%53.9042.86%0.13
Mon 24 Nov, 20250.256.13%52.0016.67%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.10-58.40--
Wed 03 Dec, 20251.95-58.40--
Tue 02 Dec, 20251.95-58.40--
Mon 01 Dec, 20251.95-58.40--
Fri 28 Nov, 20251.95-58.40--
Wed 26 Nov, 20251.95-58.40--
Tue 25 Nov, 20251.95-58.40--
Mon 24 Nov, 20251.95-58.40--
Fri 21 Nov, 20251.95-58.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.050%63.400%1.86
Wed 03 Dec, 20250.050%63.400%1.86
Tue 02 Dec, 20250.050%63.400%1.86
Mon 01 Dec, 20250.050%63.401.47%1.86
Fri 28 Nov, 20250.050%64.650%1.84
Thu 27 Nov, 20250.050%64.650%1.84
Wed 26 Nov, 20250.050%64.650%1.84
Tue 25 Nov, 20250.1015.63%64.6523.64%1.84
Mon 24 Nov, 20250.15113.33%63.00103.7%1.72
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.250%67.50--
Wed 03 Dec, 20250.250%67.50--
Tue 02 Dec, 20250.250%67.50--
Mon 01 Dec, 20250.250%67.50--
Fri 28 Nov, 20250.250%67.50--
Thu 27 Nov, 20250.250%67.50--
Wed 26 Nov, 20250.250%67.50--
Tue 25 Nov, 20250.250%67.50--
Mon 24 Nov, 20250.250%67.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.1517.02%72.000%0.03
Wed 03 Dec, 20250.15107.96%72.000%0.03
Tue 02 Dec, 20250.050%72.000%0.07
Mon 01 Dec, 20250.05-1.74%72.000%0.07
Fri 28 Nov, 20250.10-0.86%72.000%0.07
Thu 27 Nov, 20250.10157.78%72.000%0.07
Wed 26 Nov, 20250.102.27%72.000%0.18
Tue 25 Nov, 20250.152.33%72.0033.33%0.18
Mon 24 Nov, 20250.200%73.40-0.14

ITC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20258.10-10.92%3.401.2%1.58
Wed 03 Dec, 20257.0011.17%4.7010.01%1.39
Tue 02 Dec, 20257.5514.04%4.75-3.08%1.41
Mon 01 Dec, 20259.456.12%3.6032.4%1.65
Fri 28 Nov, 20259.450.51%3.0531.26%1.33
Thu 27 Nov, 20259.554.67%3.003.83%1.02
Wed 26 Nov, 20259.1024.62%3.657.13%1.02
Tue 25 Nov, 20258.5065.93%4.5545.07%1.19
Mon 24 Nov, 202510.5013.33%3.6016.08%1.36
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202511.808.78%2.051.54%6.54
Wed 03 Dec, 202510.1566.29%2.95-2.35%7.01
Tue 02 Dec, 202510.8530.88%3.05-6.43%11.93
Mon 01 Dec, 202513.3070%2.3056.12%16.69
Fri 28 Nov, 202513.105.26%1.854.6%18.18
Thu 27 Nov, 202513.702.7%1.7510.85%18.29
Wed 26 Nov, 202512.70131.25%2.257%16.95
Tue 25 Nov, 202511.90-3.0527.11%36.63
Mon 24 Nov, 202522.95-2.3024.93%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202515.950.29%1.25-0.73%16.53
Wed 03 Dec, 202514.05-1.15%1.853.08%16.7
Tue 02 Dec, 202514.9014.14%2.0020.97%16.01
Mon 01 Dec, 202517.304.11%1.50198.05%15.11
Fri 28 Nov, 202517.4512.31%1.104.83%5.28
Thu 27 Nov, 202517.853.17%1.055.53%5.65
Wed 26 Nov, 202516.7520.57%1.3522.73%5.53
Tue 25 Nov, 202515.7557.14%1.9570.68%5.43
Mon 24 Nov, 202518.0010.83%1.3528.13%5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202520.0028.57%0.707.52%53.22
Wed 03 Dec, 202518.40600%1.1537.5%63.64
Tue 02 Dec, 202525.550%1.25-1.22%324
Mon 01 Dec, 202525.550%0.9552.56%328
Fri 28 Nov, 202525.550%0.653.61%215
Thu 27 Nov, 202525.550%0.65-11.32%207.5
Wed 26 Nov, 202525.550%0.8514.43%234
Tue 25 Nov, 202525.550%1.2031.51%204.5
Mon 24 Nov, 202525.550%0.9034.63%155.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202524.90-3.06%0.409.69%4.53
Wed 03 Dec, 202523.102.44%0.656.23%4
Tue 02 Dec, 202523.405.9%0.756.44%3.86
Mon 01 Dec, 202526.6511.98%0.6021.33%3.84
Fri 28 Nov, 202526.600.41%0.35-8.92%3.55
Thu 27 Nov, 202526.700%0.4024.6%3.91
Wed 26 Nov, 202525.902.55%0.5019.24%3.14
Tue 25 Nov, 202524.6067.86%0.8019.85%2.7
Mon 24 Nov, 202527.755.26%0.6027.47%3.78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202530.950%0.20-0.45%266.2
Wed 03 Dec, 202530.950%0.403.48%267.4
Tue 02 Dec, 202530.950%0.454.19%258.4
Mon 01 Dec, 202530.950%0.3511.51%248
Fri 28 Nov, 202530.9525%0.20-0.18%222.4
Thu 27 Nov, 202530.950%0.206.7%278.5
Wed 26 Nov, 202530.9533.33%0.302272.73%261
Tue 25 Nov, 202533.500%0.6022.22%14.67
Mon 24 Nov, 202533.500%0.4512.5%12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202534.8033.33%0.151.1%91.75
Wed 03 Dec, 202532.7050%0.300.83%121
Tue 02 Dec, 202532.85-33.33%0.3513.21%180
Mon 01 Dec, 202532.00-0.2575.69%106
Fri 28 Nov, 202540.60-0.155.85%-
Thu 27 Nov, 202540.60-0.1523.02%-
Wed 26 Nov, 202540.60-0.2054.44%-
Tue 25 Nov, 202540.60-0.4052.54%-
Mon 24 Nov, 202540.60-0.30103.45%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202544.75-0.150%-
Wed 03 Dec, 202544.75-0.20260%-
Tue 02 Dec, 202544.75-0.25150%-
Mon 01 Dec, 202544.75-0.15--
Fri 28 Nov, 202544.75-2.65--
Thu 27 Nov, 202544.75-2.65--
Wed 26 Nov, 202544.75-2.65--
Tue 25 Nov, 202544.75-2.65--
Mon 24 Nov, 202544.75-2.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202549.00-0.150%-
Wed 03 Dec, 202549.00-0.20-1.64%-
Tue 02 Dec, 202549.00-0.203.39%-
Mon 01 Dec, 202549.00-0.2022.92%-
Fri 28 Nov, 202549.00-0.150%-
Thu 27 Nov, 202549.00-0.156.67%-
Wed 26 Nov, 202549.00-0.204.65%-
Tue 25 Nov, 202549.00-0.30--
Mon 24 Nov, 202549.00-2.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202553.40-0.10350%-
Wed 03 Dec, 202553.40-0.100%-
Tue 02 Dec, 202553.40-0.100%-
Mon 01 Dec, 202553.40-0.1033.33%-
Fri 28 Nov, 202553.40-0.100%-
Thu 27 Nov, 202553.40-0.1050%-
Wed 26 Nov, 202553.40-0.05--
Tue 25 Nov, 202553.40-1.50--
Mon 24 Nov, 202553.40-1.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202557.95-0.105.66%-
Wed 03 Dec, 202557.95-0.208.16%-
Tue 02 Dec, 202557.95-0.204.26%-
Mon 01 Dec, 202557.95-0.209.3%-
Fri 28 Nov, 202557.95-0.1030.3%-
Thu 27 Nov, 202557.95-0.1026.92%-
Wed 26 Nov, 202557.95-0.10116.67%-
Tue 25 Nov, 202557.95-0.15--
Mon 24 Nov, 202557.95-1.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202562.55-0.75--
Wed 03 Dec, 202562.55-0.75--
Tue 02 Dec, 202562.55-0.75--
Mon 01 Dec, 202562.55-0.75--
Fri 28 Nov, 202562.55-0.75--
Thu 27 Nov, 202562.55-0.75--
Wed 26 Nov, 202562.55-0.75--
Tue 25 Nov, 202562.55-0.75--
Mon 24 Nov, 202562.55-0.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202567.25-0.100%-
Wed 03 Dec, 202567.25-0.100%-
Tue 02 Dec, 202567.25-0.10--
Mon 01 Dec, 202567.25-0.55--
Fri 28 Nov, 202567.25-0.55--
Thu 27 Nov, 202567.25-0.55--
Wed 26 Nov, 202567.25-0.55--
Wed 29 Oct, 202567.25-0.55--
Tue 28 Oct, 202567.25-0.55--

Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

 

Back to top